Options Chain for APPLOVIN CORP COM CL A (APP) - $370.96 as of 7/29/2025 3:04:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 295.90 | 304.10 | 300.00 | 289.17 | 0.00 | 0.00% | 4.62 | 0 | 17 | 2.97 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 70.00 | 287.90 | 301.80 | 294.85 | % | 4.21 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 75.00 | 282.90 | 296.90 | 289.90 | 301.30 | 0.00 | 0.00% | 3.87 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 7/29/2025 1:58:54 PM EST |
| 80.00 | 277.90 | 291.70 | 284.80 | % | 3.56 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 85.00 | 273.10 | 287.00 | 280.05 | % | 3.29 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 90.00 | 268.00 | 281.90 | 274.95 | 50.70 | 0.00 | 0.00% | 3.05 | 0 | 10 | 2.50 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 7/29/2025 1:58:54 PM EST |
| 95.00 | 263.10 | 277.60 | 270.35 | % | 2.85 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 100.00 | 258.10 | 271.90 | 265.00 | 254.41 | 0.00 | 0.00% | 2.65 | 0 | 8 | 2.31 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 105.00 | 253.10 | 267.00 | 260.05 | 249.49 | 0.00 | 0.00% | 2.48 | 0 | 5 | 2.25 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 110.00 | 248.20 | 263.20 | 255.70 | % | 2.32 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 115.00 | 244.10 | 257.90 | 251.00 | 147.34 | 0.00 | 0.00% | 2.18 | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:58:54 PM EST |
| 120.00 | 238.30 | 253.00 | 245.65 | 167.45 | 0.00 | 0.00% | 2.05 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 7/29/2025 1:58:54 PM EST |
| 125.00 | 234.10 | 243.50 | 238.80 | 209.35 | 0.00 | 0.00% | 1.91 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 7/29/2025 1:58:54 PM EST |
| 130.00 | 229.40 | 239.10 | 234.25 | 235.00 | 0.00 | 0.00% | 1.80 | 0 | 50 | 1.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:58:54 PM EST |
| 135.00 | 226.70 | 233.30 | 230.00 | 230.30 | +28.20 | +13.96% | 1.70 | 1 | 12 | 1.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 140.00 | 218.60 | 228.80 | 223.70 | 208.46 | 0.00 | 0.00% | 1.60 | 0 | 158 | 1.64 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 145.00 | 216.40 | 224.30 | 220.35 | 205.00 | 0.00 | 0.00% | 1.52 | 0 | 9 | 1.60 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 7/29/2025 1:58:54 PM EST |
| 150.00 | 212.60 | 218.50 | 215.55 | 198.32 | 0.00 | 0.00% | 1.44 | 0 | 220 | 1.51 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 155.00 | 204.70 | 213.20 | 208.95 | 199.75 | 0.00 | 0.00% | 1.35 | 0 | 119 | 1.42 | 1.00 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 160.00 | 205.30 | 208.20 | 206.75 | 205.90 | -1.90 | -0.92% | 1.29 | 1 | 213 | 1.38 | 1.00 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 165.00 | 199.50 | 204.70 | 202.10 | 183.20 | 0.00 | 0.00% | 1.22 | 0 | 152 | 1.35 | 1.00 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 170.00 | 189.30 | 200.50 | 194.90 | 212.00 | 0.00 | 0.00% | 1.15 | 0 | 23 | 1.46 | 1.00 | 0.00 | -0.03 | 6/13/2025 | 7/29/2025 1:58:54 PM EST |
| 175.00 | 187.20 | 194.40 | 190.80 | 95.30 | 0.00 | 0.00% | 1.09 | 0 | 63 | 1.29 | 1.00 | 0.00 | -0.04 | 4/14/2025 | 7/29/2025 1:58:54 PM EST |
| 180.00 | 179.80 | 189.20 | 184.50 | 103.51 | 0.00 | 0.00% | 1.02 | 0 | 16 | 1.25 | 1.00 | 0.00 | -0.04 | 4/9/2025 | 7/29/2025 1:58:54 PM EST |
| 185.00 | 175.00 | 184.20 | 179.60 | 140.53 | 0.00 | 0.00% | 0.97 | 0 | 30 | 1.18 | 1.00 | 0.00 | -0.05 | 5/2/2025 | 7/29/2025 1:58:54 PM EST |
| 190.00 | 171.80 | 180.50 | 176.15 | 172.10 | 0.00 | 0.00% | 0.93 | 0 | 29 | 1.15 | 0.99 | 0.00 | -0.05 | 3/25/2025 | 7/29/2025 1:58:54 PM EST |
| 195.00 | 165.20 | 174.40 | 169.80 | 183.60 | 0.00 | 0.00% | 0.87 | 0 | 42 | 1.12 | 0.99 | 0.00 | -0.06 | 5/21/2025 | 7/29/2025 1:58:54 PM EST |
| 200.00 | 164.20 | 170.10 | 167.15 | 167.75 | 0.00 | 0.00% | 0.84 | 0 | 160 | 1.12 | 0.99 | 0.00 | -0.06 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 210.00 | 150.70 | 161.10 | 155.90 | 112.60 | 0.00 | 0.00% | 0.74 | 0 | 13 | 1.10 | 0.98 | 0.00 | -0.07 | 5/7/2025 | 7/29/2025 1:58:54 PM EST |
| 220.00 | 146.70 | 150.30 | 148.50 | 152.00 | 0.00 | 0.00% | 0.68 | 0 | 156 | 0.92 | 0.98 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 230.00 | 135.90 | 142.20 | 139.05 | 143.05 | +5.95 | +4.34% | 0.60 | 5 | 35 | 1.03 | 0.97 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 240.00 | 127.50 | 132.10 | 129.80 | 134.15 | +14.41 | +12.04% | 0.54 | 5 | 40 | 0.92 | 0.95 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 250.00 | 118.30 | 122.50 | 120.40 | 132.10 | +17.10 | +14.87% | 0.48 | 2 | 93 | 0.66 | 0.94 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 260.00 | 109.40 | 114.00 | 111.70 | 123.10 | +10.60 | +9.43% | 0.43 | 2 | 49 | 0.66 | 0.92 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 270.00 | 101.60 | 105.10 | 103.35 | 102.51 | 0.00 | 0.00% | 0.38 | 0 | 390 | 0.69 | 0.90 | 0.00 | -0.21 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 280.00 | 93.00 | 96.40 | 94.70 | 90.00 | 0.00 | 0.00% | 0.34 | 0 | 85 | 0.71 | 0.87 | 0.00 | -0.24 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 290.00 | 86.00 | 89.10 | 87.55 | 82.60 | 0.00 | 0.00% | 0.30 | 0 | 108 | 0.71 | 0.84 | 0.00 | -0.27 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 300.00 | 78.50 | 80.60 | 79.55 | 79.90 | 0.00 | 0.00% | 0.27 | 0 | 261 | 0.69 | 0.81 | 0.00 | -0.30 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 310.00 | 71.10 | 73.20 | 72.15 | 71.00 | 0.00 | 0.00% | 0.23 | 0 | 158 | 0.71 | 0.78 | 0.00 | -0.32 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 320.00 | 64.40 | 66.60 | 65.50 | 64.50 | 0.00 | 0.00% | 0.20 | 0 | 136 | 0.70 | 0.74 | 0.00 | -0.34 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 330.00 | 59.10 | 59.80 | 59.45 | 57.50 | -5.32 | -8.47% | 0.18 | 9 | 174 | 0.71 | 0.71 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 340.00 | 53.20 | 53.90 | 53.55 | 51.10 | -5.95 | -10.43% | 0.16 | 2 | 266 | 0.71 | 0.67 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 350.00 | 47.90 | 48.50 | 48.20 | 44.94 | -5.56 | -11.01% | 0.14 | 13 | 742 | 0.71 | 0.63 | 0.00 | -0.39 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 360.00 | 43.00 | 43.50 | 43.25 | 41.91 | -4.79 | -10.26% | 0.12 | 28 | 504 | 0.71 | 0.59 | 0.00 | -0.40 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 370.00 | 38.40 | 38.90 | 38.65 | 38.00 | -1.41 | -3.58% | 0.10 | 47 | 534 | 0.71 | 0.55 | 0.00 | -0.40 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 380.00 | 34.20 | 34.70 | 34.45 | 32.50 | -5.25 | -13.91% | 0.09 | 39 | 513 | 0.71 | 0.51 | 0.00 | -0.40 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 390.00 | 30.40 | 30.90 | 30.65 | 28.10 | -3.90 | -12.19% | 0.08 | 18 | 815 | 0.72 | 0.47 | 0.00 | -0.40 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 400.00 | 26.90 | 27.40 | 27.15 | 26.62 | -3.50 | -11.62% | 0.07 | 47 | 1,031 | 0.71 | 0.43 | 0.00 | -0.39 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 410.00 | 23.80 | 24.20 | 24.00 | 23.81 | -2.28 | -8.74% | 0.06 | 11 | 411 | 0.72 | 0.40 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 420.00 | 21.00 | 21.40 | 21.20 | 20.60 | -3.21 | -13.49% | 0.05 | 20 | 1,390 | 0.72 | 0.36 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 430.00 | 18.40 | 18.80 | 18.60 | 17.32 | -1.68 | -8.85% | 0.04 | 2 | 493 | 0.72 | 0.33 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 440.00 | 16.20 | 16.60 | 16.40 | 16.57 | -1.86 | -10.10% | 0.04 | 5 | 787 | 0.72 | 0.30 | 0.00 | -0.34 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 450.00 | 14.20 | 14.60 | 14.40 | 13.53 | -2.35 | -14.80% | 0.03 | 24 | 1,199 | 0.72 | 0.27 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 460.00 | 12.40 | 12.80 | 12.60 | 12.30 | -1.60 | -11.52% | 0.03 | 87 | 428 | 0.72 | 0.25 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 470.00 | 10.90 | 11.20 | 11.05 | 10.85 | -1.43 | -11.65% | 0.02 | 26 | 344 | 0.72 | 0.22 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 480.00 | 9.50 | 9.80 | 9.65 | 8.80 | -1.95 | -18.14% | 0.02 | 3 | 257 | 0.72 | 0.20 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 490.00 | 8.30 | 8.60 | 8.45 | 7.70 | -1.00 | -11.50% | 0.02 | 4 | 919 | 0.72 | 0.18 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 500.00 | 7.30 | 7.50 | 7.40 | 7.20 | -1.30 | -15.30% | 0.01 | 8 | 4,662 | 0.72 | 0.16 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 510.00 | 6.40 | 6.70 | 6.55 | 6.47 | 0.00 | 0.00% | 0.01 | 0 | 1,064 | 0.72 | 0.14 | 0.00 | -0.22 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 520.00 | 5.50 | 5.80 | 5.65 | 5.40 | -1.18 | -17.94% | 0.01 | 15 | 695 | 0.72 | 0.13 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 530.00 | 4.80 | 5.30 | 5.05 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.72 | 0.11 | 0.00 | -0.19 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 540.00 | 4.20 | 4.40 | 4.30 | 4.20 | -0.20 | -4.55% | 0.01 | 4 | 58 | 0.72 | 0.10 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 550.00 | 3.60 | 3.90 | 3.75 | 4.15 | +0.10 | +2.47% | 0.01 | 2 | 161 | 0.72 | 0.09 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 560.00 | 3.10 | 3.40 | 3.25 | 3.82 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.72 | 0.08 | 0.00 | -0.14 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 570.00 | 2.75 | 3.10 | 2.93 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.72 | 0.07 | 0.00 | -0.13 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 580.00 | 2.40 | 2.55 | 2.48 | 2.35 | -0.40 | -14.55% | 0.00 | 3 | 186 | 0.73 | 0.06 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 590.00 | 2.00 | 2.25 | 2.13 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.73 | 0.06 | 0.00 | -0.11 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 600.00 | 1.65 | 2.00 | 1.83 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.72 | 0.05 | 0.00 | -0.10 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 610.00 | 0.05 | 5.70 | 2.88 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.71 | 0.04 | 0.00 | -0.09 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 620.00 | 0.00 | 4.70 | 2.35 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.92 | 0.04 | 0.00 | -0.08 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 630.00 | 0.00 | 3.50 | 1.75 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.88 | 0.03 | 0.00 | -0.07 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 640.00 | 0.00 | 2.85 | 1.43 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.87 | 0.03 | 0.00 | -0.06 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 650.00 | 0.00 | 1.60 | 0.80 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.80 | 0.03 | 0.00 | -0.06 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 660.00 | 0.05 | 4.80 | 2.43 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.77 | 0.02 | 0.00 | -0.05 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 670.00 | 0.05 | 1.75 | 0.90 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.02 | 0.00 | -0.05 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 680.00 | 0.05 | 1.45 | 0.75 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.02 | 0.00 | -0.04 | 4/30/2025 | 7/29/2025 1:58:54 PM EST |
| 690.00 | 0.00 | 1.90 | 0.95 | 10.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.89 | 0.01 | 0.00 | -0.04 | 6/6/2025 | 7/29/2025 1:58:54 PM EST |
| 700.00 | 0.05 | 1.50 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.73 | 0.01 | 0.00 | -0.03 | 7/16/2025 | 7/29/2025 1:58:54 PM EST |
| 710.00 | 0.00 | 1.70 | 0.85 | 8.90 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.90 | 0.01 | 0.00 | -0.03 | 6/6/2025 | 7/29/2025 1:58:54 PM EST |
| 720.00 | 0.00 | 1.70 | 0.85 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.92 | 0.01 | 0.00 | -0.02 | 7/18/2025 | 7/29/2025 1:58:54 PM EST |
| 730.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.79 | 0.01 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 740.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.93 | 0.01 | 0.00 | -0.02 | 6/20/2025 | 7/29/2025 1:58:54 PM EST |
| 750.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.14 | -35.90% | 0.00 | 6 | 608 | 0.72 | 0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 760.00 | 0.00 | 4.50 | 2.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.16 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 770.00 | 0.00 | 1.50 | 0.75 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.97 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 7/29/2025 1:58:54 PM EST |
| 780.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.82 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 362 | 1.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.23 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:58:54 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 394 | 2.12 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:54 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 821 | 1.96 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:58:54 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 282 | 1.97 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:54 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.60 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:54 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.44 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:54 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:58:54 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.70 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:58:54 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:58:54 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.24 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 1:58:54 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.48 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:58:54 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.39 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:54 PM EST |
| 140.00 | 0.00 | 1.25 | 0.63 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.35 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:54 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.30 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/29/2025 1:58:54 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.27 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 1:58:54 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.23 | 0.00 | 0.00 | -0.02 | 6/25/2025 | 7/29/2025 1:58:54 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.19 | 0.00 | 0.00 | -0.02 | 7/15/2025 | 7/29/2025 1:58:54 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.16 | 0.00 | 0.00 | -0.02 | 6/6/2025 | 7/29/2025 1:58:54 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.11 | 0.00 | 0.00 | -0.03 | 7/16/2025 | 7/29/2025 1:58:54 PM EST |
| 175.00 | 0.05 | 1.45 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.90 | 0.00 | 0.00 | -0.04 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 180.00 | 0.05 | 0.85 | 0.45 | 0.85 | +0.05 | +6.25% | 0.00 | 4 | 515 | 0.88 | 0.00 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 185.00 | 0.10 | 1.50 | 0.80 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 190.00 | 0.10 | 1.15 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.81 | -0.01 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 195.00 | 0.05 | 1.50 | 0.78 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.78 | -0.01 | 0.00 | -0.06 | 7/17/2025 | 7/29/2025 1:58:54 PM EST |
| 200.00 | 0.60 | 1.40 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 714 | 0.85 | -0.01 | 0.00 | -0.06 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 210.00 | 0.80 | 1.45 | 1.13 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 453 | 0.85 | -0.02 | 0.00 | -0.07 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 220.00 | 1.40 | 2.30 | 1.85 | 1.52 | -0.13 | -7.88% | 0.01 | 1 | 768 | 0.84 | -0.02 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 230.00 | 0.00 | 3.90 | 1.95 | 2.20 | -0.70 | -24.14% | 0.01 | 18 | 227 | 0.91 | -0.03 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 240.00 | 2.60 | 2.65 | 2.63 | 2.65 | +0.05 | +1.93% | 0.01 | 26 | 549 | 0.77 | -0.05 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 250.00 | 3.40 | 3.50 | 3.45 | 3.40 | 0.00 | 0.00% | 0.01 | 24 | 1,114 | 0.76 | -0.06 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 260.00 | 4.40 | 4.60 | 4.50 | 4.50 | +0.25 | +5.89% | 0.02 | 8 | 2,640 | 0.75 | -0.08 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 270.00 | 5.70 | 6.00 | 5.85 | 5.95 | +0.28 | +4.94% | 0.02 | 31 | 4,648 | 0.74 | -0.10 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 280.00 | 7.40 | 7.60 | 7.50 | 7.65 | +0.65 | +9.29% | 0.03 | 21 | 2,902 | 0.73 | -0.13 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 290.00 | 9.40 | 9.70 | 9.55 | 10.00 | +1.20 | +13.64% | 0.03 | 4 | 1,382 | 0.73 | -0.16 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 300.00 | 11.80 | 12.10 | 11.95 | 11.83 | +0.33 | +2.87% | 0.04 | 18 | 3,434 | 0.73 | -0.19 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 310.00 | 14.60 | 14.90 | 14.75 | 15.00 | +0.87 | +6.16% | 0.05 | 58 | 1,166 | 0.72 | -0.22 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 320.00 | 17.80 | 18.20 | 18.00 | 17.90 | +1.18 | +7.06% | 0.06 | 7 | 1,010 | 0.72 | -0.26 | 0.00 | -0.34 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 330.00 | 21.50 | 21.90 | 21.70 | 22.10 | +1.50 | +7.29% | 0.07 | 37 | 462 | 0.72 | -0.29 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 340.00 | 25.60 | 26.00 | 25.80 | 24.92 | +0.65 | +2.68% | 0.08 | 101 | 320 | 0.71 | -0.33 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 350.00 | 30.20 | 30.70 | 30.45 | 30.90 | +0.90 | +3.00% | 0.09 | 4 | 501 | 0.72 | -0.37 | 0.00 | -0.39 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 360.00 | 35.00 | 35.80 | 35.40 | 35.80 | +1.25 | +3.62% | 0.10 | 24 | 663 | 0.72 | -0.41 | 0.00 | -0.40 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 370.00 | 40.50 | 41.50 | 41.00 | 40.60 | +2.30 | +6.01% | 0.11 | 4 | 272 | 0.72 | -0.45 | 0.00 | -0.40 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 380.00 | 46.30 | 46.90 | 46.60 | 48.70 | +2.40 | +5.19% | 0.12 | 9 | 1,125 | 0.73 | -0.49 | 0.00 | -0.40 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 390.00 | 52.40 | 53.20 | 52.80 | 51.70 | +0.04 | +0.08% | 0.14 | 5 | 305 | 0.72 | -0.53 | 0.00 | -0.40 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 400.00 | 58.70 | 59.90 | 59.30 | 60.98 | 0.00 | 0.00% | 0.15 | 0 | 321 | 0.72 | -0.57 | 0.00 | -0.39 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 410.00 | 65.20 | 66.70 | 65.95 | 63.95 | 0.00 | 0.00% | 0.16 | 0 | 162 | 0.72 | -0.60 | 0.00 | -0.38 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 420.00 | 71.70 | 74.10 | 72.90 | 76.00 | 0.00 | 0.00% | 0.17 | 0 | 100 | 0.72 | -0.64 | 0.00 | -0.37 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 430.00 | 80.30 | 82.00 | 81.15 | 80.58 | 0.00 | 0.00% | 0.19 | 0 | 169 | 0.73 | -0.67 | 0.00 | -0.36 | 7/18/2025 | 7/29/2025 1:58:54 PM EST |
| 440.00 | 88.00 | 89.50 | 88.75 | 89.47 | 0.00 | 0.00% | 0.20 | 0 | 233 | 0.72 | -0.70 | 0.00 | -0.34 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 450.00 | 96.10 | 98.30 | 97.20 | 101.60 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.73 | -0.73 | 0.00 | -0.32 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 460.00 | 104.10 | 107.20 | 105.65 | 125.40 | 0.00 | 0.00% | 0.23 | 0 | 44 | 0.73 | -0.75 | 0.00 | -0.31 | 6/26/2025 | 7/29/2025 1:58:54 PM EST |
| 470.00 | 111.70 | 116.50 | 114.10 | 110.92 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.74 | -0.78 | 0.00 | -0.29 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 480.00 | 121.30 | 124.40 | 122.85 | 128.32 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.75 | -0.80 | 0.00 | -0.27 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 490.00 | 129.40 | 133.60 | 131.50 | 254.27 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.74 | -0.82 | 0.00 | -0.25 | 4/17/2025 | 7/29/2025 1:58:54 PM EST |
| 500.00 | 138.80 | 142.30 | 140.55 | 155.76 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.74 | -0.84 | 0.00 | -0.24 | 7/8/2025 | 7/29/2025 1:58:54 PM EST |
| 510.00 | 148.30 | 151.70 | 150.00 | 169.50 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.82 | -0.86 | 0.00 | -0.22 | 6/26/2025 | 7/29/2025 1:58:54 PM EST |
| 520.00 | 156.60 | 160.20 | 158.40 | 132.80 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.76 | -0.87 | 0.00 | -0.20 | 6/4/2025 | 7/29/2025 1:58:54 PM EST |
| 530.00 | 166.10 | 170.00 | 168.05 | 140.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.73 | -0.89 | 0.00 | -0.19 | 6/4/2025 | 7/29/2025 1:58:54 PM EST |
| 540.00 | 173.80 | 184.40 | 179.10 | 162.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.96 | -0.90 | 0.00 | -0.17 | 6/3/2025 | 7/29/2025 1:58:54 PM EST |
| 550.00 | 184.40 | 194.10 | 189.25 | 156.10 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.98 | -0.91 | 0.00 | -0.16 | 6/4/2025 | 7/29/2025 1:58:54 PM EST |
| 560.00 | 194.30 | 203.90 | 199.10 | % | 0.36 | 0 | 0 | 1.00 | -0.92 | 0.00 | -0.14 | 7/29/2025 1:58:54 PM EST | |||
| 570.00 | 204.70 | 212.90 | 208.80 | 143.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.99 | -0.93 | 0.00 | -0.13 | 2/13/2025 | 7/29/2025 1:58:54 PM EST |
| 580.00 | 213.70 | 221.80 | 217.75 | 151.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.12 | 2/13/2025 | 7/29/2025 1:58:54 PM EST |
| 590.00 | 222.80 | 233.10 | 227.95 | % | 0.39 | 0 | 0 | 1.06 | -0.94 | 0.00 | -0.11 | 7/29/2025 1:58:54 PM EST | |||
| 600.00 | 233.10 | 243.30 | 238.20 | % | 0.40 | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.10 | 7/29/2025 1:58:54 PM EST | |||
| 610.00 | 242.20 | 253.20 | 247.70 | 252.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.09 | 2/25/2025 | 7/29/2025 1:58:54 PM EST |
| 620.00 | 248.50 | 263.20 | 255.85 | 270.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.08 | 1/29/2025 | 7/29/2025 1:58:54 PM EST |
| 630.00 | 262.60 | 272.80 | 267.70 | % | 0.42 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.07 | 7/29/2025 1:58:54 PM EST | |||
| 640.00 | 271.90 | 282.30 | 277.10 | % | 0.43 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.06 | 7/29/2025 1:58:54 PM EST | |||
| 650.00 | 282.40 | 292.90 | 287.65 | % | 0.44 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.06 | 7/29/2025 1:58:54 PM EST | |||
| 660.00 | 291.20 | 303.00 | 297.10 | % | 0.45 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 670.00 | 301.00 | 313.00 | 307.00 | % | 0.46 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 680.00 | 311.50 | 322.90 | 317.20 | % | 0.47 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.04 | 7/29/2025 1:58:54 PM EST | |||
| 690.00 | 321.00 | 333.00 | 327.00 | % | 0.47 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.04 | 7/29/2025 1:58:54 PM EST | |||
| 700.00 | 331.60 | 342.90 | 337.25 | 334.56 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.03 | 5/20/2025 | 7/29/2025 1:58:54 PM EST |
| 710.00 | 341.00 | 352.90 | 346.95 | % | 0.49 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 720.00 | 351.70 | 362.90 | 357.30 | % | 0.50 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 730.00 | 361.60 | 373.00 | 367.30 | % | 0.50 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 740.00 | 371.80 | 382.60 | 377.20 | % | 0.51 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 750.00 | 381.80 | 392.50 | 387.15 | % | 0.52 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 760.00 | 391.80 | 402.70 | 397.25 | % | 0.52 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 770.00 | 400.90 | 412.50 | 406.70 | % | 0.53 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 780.00 | 408.00 | 419.40 | 413.70 | 413.45 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 5/20/2025 | 7/29/2025 1:58:54 PM EST |